[5984 東証2部] 兼房 日足 時系列データ

[5984 東証2部] 兼房 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02660.00662.00660.00661.001200792400
2016-12-01658.00659.00658.00659.00400263300
2016-11-30655.00658.00653.00657.0037002424900
2016-11-29645.00654.00645.00651.0037002407900
2016-11-28660.00660.00652.00652.0020001318400
2016-11-2500
2016-11-24666.00669.00666.00669.0032002135200
2016-11-22668.00668.00668.00668.0010066800
2016-11-21667.00668.00662.00662.0036002398200
2016-11-18653.00664.00653.00664.0084005531500
2016-11-17650.00653.00649.00653.00600390200
2016-11-16650.00650.00645.00645.001100710400
2016-11-15640.00650.00640.00646.0048003097800
2016-11-14632.00632.00632.00632.00300189600
2016-11-11642.00642.00642.00642.0010064200
2016-11-10643.00650.00642.00642.0024001549700
2016-11-09649.00650.00638.00643.0089005744800
2016-11-08638.00643.00633.00640.0051003254600
2016-11-07617.00640.00617.00632.0034002115800
2016-11-04645.00645.00640.00642.0023001479500
2016-11-02652.00652.00646.00646.0061003955700
2016-11-01652.00652.00650.00650.00200130200
2016-10-31652.00652.00650.00650.00600390200
2016-10-28652.00652.00652.00652.001500978000
2016-10-27651.00651.00648.00648.001500973800
2016-10-26648.00652.00648.00652.001200780200
2016-10-25650.00650.00648.00648.0025001621800
2016-10-24652.00652.00646.00648.0025001620200
2016-10-21652.00652.00648.00652.0019001238200
2016-10-20646.00648.00646.00648.001200777100
2016-10-19645.00647.00645.00645.0017001096800
2016-10-18645.00645.00642.00643.00700450100
2016-10-17641.00642.00641.00642.00400256700
2016-10-14641.00641.00641.00641.00200128200
2016-10-13649.00649.00641.00641.001400900100
2016-10-12640.00640.00640.00640.00500320000
2016-10-11648.00648.00643.00643.0048003108400
2016-10-07640.00644.00640.00640.0090005767700
2016-10-06636.00639.00636.00639.00900573500
2016-10-05639.00639.00636.00636.001500954700
2016-10-04636.00638.00635.00635.0026001651800
2016-10-03636.00636.00636.00636.0018001144800
2016-09-30633.00635.00633.00635.0016001013900
2016-09-29629.00633.00629.00633.0022001391200
2016-09-28624.00629.00624.00625.0019001188100
2016-09-27620.00624.00620.00624.00200124400
2016-09-26618.00620.00618.00620.00600371000
2016-09-23616.00627.00615.00616.0029001797000
2016-09-21625.00625.00616.00616.00700434300
2016-09-20615.00616.00615.00615.0018001107400
2016-09-16618.00618.00615.00615.0055003390700
2016-09-15620.00620.00618.00618.0025001546700
2016-09-14619.00619.00619.00619.001100680900
2016-09-1300
2016-09-12618.00625.00618.00619.00300186200
2016-09-09620.00620.00617.00618.0045002788400
2016-09-08620.00620.00616.00616.0019001172200
2016-09-07619.00620.00615.00615.0038002346900
2016-09-06615.00619.00614.00619.0036002214000
2016-09-05612.00619.00611.00615.0019001169400
2016-09-02608.00617.00608.00609.0040002453800
2016-09-01612.00614.00608.00608.0060003665500
2016-08-31613.00614.00609.00612.00800489600
2016-08-30608.00608.00607.00608.0028001702100
2016-08-29608.00613.00608.00608.0031001888600
2016-08-26610.00610.00607.00608.0033002008400
2016-08-25611.00612.00611.00611.0051003119300
2016-08-24611.00611.00611.00611.0018001099800
2016-08-23613.00613.00611.00611.0031001897100
2016-08-22620.00620.00612.00612.0037002284700
2016-08-19623.00625.00620.00620.00121007533300
2016-08-18625.00625.00622.00622.001100685700
2016-08-17629.00629.00623.00623.0060003757100
2016-08-16626.00635.00626.00627.001300817800
2016-08-15635.00641.00627.00627.0018001144800
2016-08-12635.00635.00635.00635.0018001143000
2016-08-10638.00638.00635.00635.0030001911900
2016-08-09639.00640.00637.00638.0033002104800
2016-08-08646.00647.00638.00638.00113007279500
2016-08-05642.00645.00641.00645.00500321000
2016-08-04645.00645.00643.00643.0018001158800
2016-08-03643.00643.00643.00643.00300192900
2016-08-02645.00645.00645.00645.00600387000
2016-08-01645.00649.00645.00645.00600388200
2016-07-29646.00646.00645.00645.0028001807500
2016-07-28643.00646.00643.00646.001300836400
2016-07-27650.00655.00635.00655.0032002065700
2016-07-26651.00651.00651.00651.00200130200
2016-07-2500
2016-07-22664.00664.00654.00662.00500328800
2016-07-21663.00666.00659.00666.0030001988700
2016-07-20651.00651.00650.00650.0022001431400
2016-07-19647.00656.00645.00651.0022001427200
2016-07-15647.00657.00647.00657.0087005637500
2016-07-14649.00660.00643.00654.00100006489800
2016-07-13648.00649.00647.00649.00700453800
2016-07-12649.00653.00649.00650.0039002534500
2016-07-11646.00646.00646.00646.00200129200
2016-07-08646.00646.00646.00646.0036002325600
2016-07-07637.00646.00637.00646.0023001466600
2016-07-06650.00650.00642.00644.0027001743400
2016-07-05640.00643.00640.00643.001100704300
2016-07-04640.00645.00639.00645.001200769400
2016-07-01637.00639.00637.00639.00200127600
2016-06-3000
2016-06-29635.00635.00635.00635.0010063500
2016-06-28630.00630.00630.00630.00200126000
2016-06-27634.00635.00622.00623.0018001136800
2016-06-24654.00654.00637.00637.0058003763500
2016-06-23651.00651.00650.00650.00400260200
2016-06-22657.00657.00651.00652.0020001309900
2016-06-21653.00653.00653.00653.0096006268800
2016-06-20642.00655.00642.00653.0043002783300
2016-06-17638.00642.00638.00642.001400894500
2016-06-16644.00648.00641.00641.0022001418900
2016-06-15640.00645.00640.00642.00700449800
2016-06-14645.00645.00640.00640.0028001799700
2016-06-13653.00653.00649.00649.0017001108800
2016-06-10655.00664.00655.00662.001200789800
2016-06-09660.00660.00660.00660.00200132000
2016-06-08663.00663.00663.00663.0034002254200
2016-06-07652.00663.00652.00663.0017001114600
2016-06-06647.00647.00645.00645.00800516500
2016-06-03651.00652.00651.00651.0028001823400
2016-06-02651.00654.00650.00650.0044002864600
2016-06-01651.00651.00648.00648.0029001885200
2016-05-31651.00651.00651.00651.00300195300
2016-05-30653.00653.00653.00653.0010065300
2016-05-27653.00653.00653.00653.00400261200
2016-05-26654.00654.00652.00652.0023001501600
2016-05-25652.00654.00652.00652.00500326200
2016-05-24652.00652.00652.00652.00300195600
2016-05-23662.00662.00652.00652.0021001381300
2016-05-20652.00653.00652.00652.0018001173800
2016-05-19647.00652.00647.00650.001400911400
2016-05-18662.00662.00652.00652.00600392400
2016-05-17653.00657.00653.00653.0024001569800
2016-05-16653.00655.00652.00652.0036002347800
2016-05-13652.00659.00648.00653.0037002408000
2016-05-12656.00656.00656.00656.00300196800
2016-05-11664.00664.00661.00661.0020001324300
2016-05-10663.00666.00663.00663.001500995700
2016-05-09679.00679.00663.00663.0093006243600
2016-05-06669.00670.00668.00669.001300869600
2016-05-02655.00672.00655.00664.0020001322900
2016-04-28661.00661.00656.00656.00800526800
2016-04-27656.00656.00655.00656.00900589900
2016-04-26655.00655.00652.00652.0028001831900
2016-04-25660.00660.00656.00659.00300197500
2016-04-22652.00653.00651.00653.0025001630100
2016-04-21670.00670.00651.00651.0044002897600
2016-04-20667.00667.00662.00665.0019001263400
2016-04-19662.00662.00660.00662.0022001455000
2016-04-18653.00663.00653.00659.00800526200
2016-04-15653.00653.00651.00651.00300195700
2016-04-14670.00670.00669.00669.0023001540000
2016-04-13641.00645.00640.00641.0021001347700
2016-04-12653.00653.00640.00640.001200773300
2016-04-11653.00653.00650.00653.0039002541900
2016-04-08653.00654.00650.00653.0066004308000
2016-04-07672.00672.00651.00653.0038002490000
2016-04-06664.00665.00664.00664.00500332300
2016-04-05663.00664.00663.00663.0024001591300
2016-04-04665.00666.00663.00663.0041002726400
2016-04-01660.00660.00660.00660.00500330000
2016-03-31666.00670.00666.00670.0016001068600
2016-03-30665.00665.00653.00653.00900594400
2016-03-29654.00675.00654.00665.001500989700
2016-03-28660.00679.00660.00679.0019001282200
2016-03-25659.00670.00659.00670.0021001394800
2016-03-24659.00659.00648.00648.0045002942800
2016-03-23660.00660.00650.00654.0020001305100
2016-03-22665.00665.00650.00650.0030001969800
2016-03-18655.00660.00655.00655.001000655500
2016-03-17660.00660.00650.00650.0025001640800
2016-03-16659.00659.00655.00655.00900591300
2016-03-15660.00663.00660.00660.0040002642000
2016-03-14669.00669.00660.00660.001500991400
2016-03-11662.00665.00660.00660.001100729000
2016-03-10659.00659.00652.00652.0022001443200
2016-03-09656.00656.00652.00652.00800524400
2016-03-08651.00656.00651.00651.0032002084500
2016-03-07650.00652.00650.00651.0045002927500
2016-03-04655.00655.00655.00655.00900589500
2016-03-0300
2016-03-02644.00656.00644.00656.0024001557100
2016-03-01639.00640.00635.00640.0017001086200
2016-02-29640.00640.00636.00636.001100703600
2016-02-26628.00632.00628.00632.00400251900
2016-02-25623.00630.00623.00625.00400250800
2016-02-24640.00640.00620.00621.0039002452100
2016-02-23654.00654.00640.00640.00800517400
2016-02-22650.00650.00650.00650.0016001040000
2016-02-19660.00661.00655.00655.0031002040600
2016-02-18660.00660.00660.00660.00500330000
2016-02-17657.00658.00641.00641.0048003121900
2016-02-16650.00651.00646.00647.0019001234200
2016-02-15660.00665.00641.00660.00110007213800
2016-02-12668.00680.00640.00660.00127008496000
2016-02-10668.00670.00667.00667.0024001602300
2016-02-09681.00681.00678.00678.0017001153200
2016-02-08703.00705.00686.00687.0091006343000
2016-02-05696.00705.00696.00703.00400280400
2016-02-04696.00702.00696.00696.0030002092000
2016-02-0300
2016-02-02699.00700.00697.00697.00600419600
2016-02-01691.00700.00690.00700.0069004780200
2016-01-29689.00695.00683.00695.002220015177500
2016-01-28698.00698.00697.00697.00300209200
2016-01-27688.00690.00683.00690.0025001711600
2016-01-26683.00683.00682.00682.00900614000
2016-01-25700.00700.00684.00684.0022001522400
2016-01-22692.00693.00686.00693.0052003595900
2016-01-21708.00708.00692.00692.0037002588300
2016-01-20700.00718.00699.00700.0038002682500
2016-01-19700.00700.00696.00698.0024001674800
2016-01-18698.00698.00697.00698.001300907200
2016-01-15704.00708.00700.00700.0046003227600
2016-01-14710.00710.00686.00689.0070004900900
2016-01-13710.00716.00710.00716.0019001351800
2016-01-12716.00716.00707.00707.0042002996800
2016-01-08721.00730.00720.00720.0085006140600
2016-01-07732.00732.00722.00725.0032002322200
2016-01-06731.00742.00731.00742.00900659000
2016-01-05739.00740.00738.00740.00900665000
2016-01-04753.00753.00740.00740.00600447800
2015-12-30743.00749.00739.00739.001300965600
2015-12-29747.00751.00746.00751.0024001793600
2015-12-28749.00749.00732.00733.0017001259600
2015-12-25726.00728.00720.00720.001590011529900
2015-12-24739.00740.00725.00725.002190016084700
2015-12-22753.00755.00748.00748.0028002109300
2015-12-21760.00760.00750.00753.0047003558400
2015-12-18751.00758.00750.00754.0068005119100
2015-12-17777.00777.00764.00764.001570012164800
2015-12-16765.00778.00753.00778.002600019734000
2015-12-15758.00758.00753.00753.0045003401300
2015-12-14756.00760.00754.00756.0040003024900
2015-12-11759.00764.00754.00761.0059004485600
2015-12-10757.00757.00741.00747.0070005257700
2015-12-09767.00772.00755.00758.001380010497100
2015-12-08775.00779.00769.00779.00126009743700
2015-12-07769.00778.00769.00778.001380010638200
2015-12-04760.00770.00754.00769.00113008612600
2015-12-03752.00761.00752.00752.0051003852200
2015-12-02740.00751.00737.00750.0084006275600
2015-12-01738.00739.00736.00736.0032002359200
2015-11-30741.00744.00735.00735.0035002586400
2015-11-27730.00739.00730.00735.0036002637900
2015-11-26729.00730.00726.00730.0042003061800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog